KissMeData/041960/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120500	57	100.00	KSQ150	제약	N	N	N	N	N	4375	-10	5	-0.23	131191575	29792	26.52	4470	4470	4350	5700	3070	4385	4403.58	4.16	0	3476	4578	4481	4403	4306	4228	4442	4267	71	1315	100	3060	5	1	70604464	3089	-47.55	4.93	12	0.04	-92.00	887.00	7656	20230511	-42.86	3735	20231213	17.14	4645	-5.81	20240110	4095	6.84	20240102	8420	-48.04	20230511	3735	17.14	20231213	0.10	N	041960	100	70 억	2937583	N	N	2051	N	N
3	20240123	110459	57	100.00	KSQ150	제약	N	N	N	N	N	4400	15	2	0.34	111117725	25225	22.46	4470	4470	4350	5700	3070	4385	4405.06	4.16	0	2696	4578	4481	4403	4306	4228	4442	4267	71	1315	100	3060	5	1	70604464	3107	-47.83	4.96	12	0.04	-92.00	887.00	7656	20230511	-42.53	3735	20231213	17.80	4645	-5.27	20240110	4095	7.45	20240102	8420	-47.74	20230511	3735	17.80	20231213	0.10	N	041960	100	70 억	2937583	N	N	2051	N	N
4	20240123	100458	57	100.00	KSQ150	제약	N	N	N	N	N	4410	25	2	0.57	70496495	15990	14.24	4470	4470	4350	5700	3070	4385	4408.79	4.16	0	1650	4578	4481	4403	4306	4228	4442	4267	71	1315	100	3060	5	1	70604464	3114	-47.93	4.97	12	0.02	-92.00	887.00	7656	20230511	-42.40	3735	20231213	18.07	4645	-5.06	20240110	4095	7.69	20240102	8420	-47.62	20230511	3735	18.07	20231213	0.10	N	041960	100	70 억	2937583	N	N	2051	N	N
5	20240123	090458	57	100.00	KSQ150	제약	N	N	N	N	N	4385	0	3	0.00	24454380	5525	4.92	4470	4470	4385	5700	3070	4385	4426.13	4.16	0	-942	4578	4481	4403	4306	4228	4442	4267	71	1315	100	3060	5	1	70604464	3096	-47.66	4.94	12	0.01	-92.00	887.00	7656	20230511	-42.72	3735	20231213	17.40	4645	-5.60	20240110	4095	7.08	20240102	8420	-47.92	20230511	3735	17.40	20231213	0.10	N	041960	100	70 억	2937583	N	N	2051	N	N
6	20240119	160455	57	100.00	KSQ150	제약	N	N	N	N	N	4385	40	2	0.92	550417215	123638	121.29	4440	4535	4380	5640	3045	4345	4451.85	4.21	0	16260	4545	4445	4385	4285	4225	4495	4335	71	1295	100	3040	5	1	70604464	3096	-47.66	4.94	12	0.18	-92.00	887.00	7656	20230511	-42.72	3735	20231213	17.40	4645	-5.60	20240110	4095	7.08	20240102	8420	-47.92	20230511	3735	17.40	20231213	0.12	N	041960	100	70 억	2971630	N	N	2166	N	N
7	20240119	150456	57	100.00	KSQ150	제약	N	N	N	N	N	4410	65	2	1.50	525732495	118029	115.79	4440	4535	4380	5640	3045	4345	4454.27	4.21	0	15503	4545	4445	4385	4285	4225	4495	4335	71	1295	100	3040	5	1	70604464	3114	-47.93	4.97	12	0.17	-92.00	887.00	7656	20230511	-42.40	3735	20231213	18.07	4645	-5.06	20240110	4095	7.69	20240102	8420	-47.62	20230511	3735	18.07	20231213	0.12	N	041960	100	70 억	2971630	N	N	2595	N	N
8	20240119	140455	57	100.00	KSQ150	제약	N	N	N	N	N	4425	80	2	1.84	436541730	97793	95.94	4440	4535	4385	5640	3045	4345	4463.94	4.21	0	16324	4545	4445	4385	4285	4225	4495	4335	71	1295	100	3040	5	1	70604464	3124	-48.10	4.99	12	0.14	-92.00	887.00	7656	20230511	-42.20	3735	20231213	18.47	4645	-4.74	20240110	4095	8.06	20240102	8420	-47.45	20230511	3735	18.47	20231213	0.12	N	041960	100	70 억	2971630	N	N	2595	N	N
9	20240119	130456	57	100.00	KSQ150	제약	N	N	N	N	N	4440	95	2	2.19	402302780	90050	88.34	4440	4535	4385	5640	3045	4345	4467.55	4.21	0	15586	4545	4445	4385	4285	4225	4495	4335	71	1295	100	3040	5	1	70604464	3135	-48.26	5.01	12	0.13	-92.00	887.00	7656	20230511	-42.01	3735	20231213	18.88	4645	-4.41	20240110	4095	8.42	20240102	8420	-47.27	20230511	3735	18.88	20231213	0.12	N	041960	100	70 억	2971630	N	N	2595	N	N
10	20240119	120458	57	100.00	KSQ150	제약	N	N	N	N	N	4440	95	2	2.19	377351460	84422	82.82	4440	4535	4385	5640	3045	4345	4469.82	4.21	0	14962	4545	4445	4385	4285	4225	4495	4335	71	1295	100	3040	5	1	70604464	3135	-48.26	5.01	12	0.12	-92.00	887.00	7656	20230511	-42.01	3735	20231213	18.88	4645	-4.41	20240110	4095	8.42	20240102	8420	-47.27	20230511	3735	18.88	20231213	0.12	N	041960	100	70 억	2971630	N	N	2595	N	N
11	20240119	110457	57	100.00	KSQ150	제약	N	N	N	N	N	4420	75	2	1.73	344478835	77018	75.56	4440	4535	4385	5640	3045	4345	4472.71	4.21	0	17277	4545	4445	4385	4285	4225	4495	4335	71	1295	100	3040	5	1	70604464	3121	-48.04	4.98	12	0.11	-92.00	887.00	7656	20230511	-42.27	3735	20231213	18.34	4645	-4.84	20240110	4095	7.94	20240102	8420	-47.51	20230511	3735	18.34	20231213	0.12	N	041960	100	70 억	2971630	N	N	2595	N	N
12	20240119	100501	57	100.00	KSQ150	제약	N	N	N	N	N	4495	150	2	3.45	280835395	62702	61.51	4440	4535	4385	5640	3045	4345	4478.89	4.21	0	20681	4545	4445	4385	4285	4225	4495	4335	71	1295	100	3040	5	1	70604464	3174	-48.86	5.07	12	0.09	-92.00	887.00	7656	20230511	-41.29	3735	20231213	20.35	4645	-3.23	20240110	4095	9.77	20240102	8420	-46.62	20230511	3735	20.35	20231213	0.12	N	041960	100	70 억	2971630	N	N	2595	N	N
13	20240119	090455	57	100.00	KSQ150	제약	N	N	N	N	N	4430	85	2	1.96	21191390	4807	4.72	4440	4440	4385	5640	3045	4345	4408.44	4.21	0	-1203	4545	4445	4385	4285	4225	4495	4335	71	1295	100	3040	5	1	70604464	3128	-48.15	4.99	12	0.01	-92.00	887.00	7656	20230511	-42.14	3735	20231213	18.61	4645	-4.63	20240110	4095	8.18	20240102	8420	-47.39	20230511	3735	18.61	20231213	0.12	N	041960	100	70 억	2971630	N	N	2595	N	N
14	20240118	160455	57	100.00	KSQ150	제약	N	N	N	N	N	4345	50	2	1.16	447789570	101870	104.20	4330	4485	4325	5580	3010	4295	4395.93	4.22	0	-3057	4465	4380	4310	4225	4155	4345	4190	71	1285	100	3000	5	1	70604464	3068	-47.23	4.90	12	0.14	-92.00	887.00	7656	20230511	-43.25	3735	20231213	16.33	4645	-6.46	20240110	4095	6.11	20240102	8420	-48.40	20230511	3735	16.33	20231213	0.12	N	041960	100	70 억	2978576	N	N	2595	N	N
15	20240118	150455	57	100.00	KSQ150	제약	N	N	N	N	N	4345	50	2	1.16	426078705	96873	99.09	4330	4485	4325	5580	3010	4295	4398.32	4.22	0	-3372	4465	4380	4310	4225	4155	4345	4190	71	1285	100	3000	5	1	70604464	3068	-47.23	4.90	12	0.14	-92.00	887.00	7656	20230511	-43.25	3735	20231213	16.33	4645	-6.46	20240110	4095	6.11	20240102	8420	-48.40	20230511	3735	16.33	20231213	0.12	N	041960	100	70 억	2978576	N	N	1773	N	N
16	20240118	140455	57	100.00	KSQ150	제약	N	N	N	N	N	4350	55	2	1.28	389479000	88449	90.47	4330	4485	4325	5580	3010	4295	4403.43	4.22	0	-3603	4465	4380	4310	4225	4155	4345	4190	71	1285	100	3000	5	1	70604464	3071	-47.28	4.90	12	0.13	-92.00	887.00	7656	20230511	-43.18	3735	20231213	16.47	4645	-6.35	20240110	4095	6.23	20240102	8420	-48.34	20230511	3735	16.47	20231213	0.12	N	041960	100	70 억	2978576	N	N	1773	N	N
17	20240118	130455	57	100.00	KSQ150	제약	N	N	N	N	N	4385	90	2	2.10	315626385	71541	73.18	4330	4485	4325	5580	3010	4295	4411.83	4.22	0	-2497	4465	4380	4310	4225	4155	4345	4190	71	1285	100	3000	5	1	70604464	3096	-47.66	4.94	12	0.10	-92.00	887.00	7656	20230511	-42.72	3735	20231213	17.40	4645	-5.60	20240110	4095	7.08	20240102	8420	-47.92	20230511	3735	17.40	20231213	0.12	N	041960	100	70 억	2978576	N	N	1773	N	N
18	20240118	120456	57	100.00	KSQ150	제약	N	N	N	N	N	4415	120	2	2.79	286798900	64978	66.46	4330	4485	4325	5580	3010	4295	4413.78	4.22	0	9	4465	4380	4310	4225	4155	4345	4190	71	1285	100	3000	5	1	70604464	3117	-47.99	4.98	12	0.09	-92.00	887.00	7656	20230511	-42.33	3735	20231213	18.21	4645	-4.95	20240110	4095	7.81	20240102	8420	-47.57	20230511	3735	18.21	20231213	0.12	N	041960	100	70 억	2978576	N	N	1773	N	N
19	20240118	110456	57	100.00	KSQ150	제약	N	N	N	N	N	4425	130	2	3.03	218667665	49558	50.69	4330	4485	4325	5580	3010	4295	4412.36	4.22	0	7226	4465	4380	4310	4225	4155	4345	4190	71	1285	100	3000	5	1	70604464	3124	-48.10	4.99	12	0.07	-92.00	887.00	7656	20230511	-42.20	3735	20231213	18.47	4645	-4.74	20240110	4095	8.06	20240102	8420	-47.45	20230511	3735	18.47	20231213	0.12	N	041960	100	70 억	2978576	N	N	1773	N	N
20	20240118	100454	57	100.00	KSQ150	제약	N	N	N	N	N	4395	100	2	2.33	101638915	23240	23.77	4330	4415	4325	5580	3010	4295	4373.45	4.22	0	9142	4465	4380	4310	4225	4155	4345	4190	71	1285	100	3000	5	1	70604464	3103	-47.77	4.95	12	0.03	-92.00	887.00	7656	20230511	-42.59	3735	20231213	17.67	4645	-5.38	20240110	4095	7.33	20240102	8420	-47.80	20230511	3735	17.67	20231213	0.12	N	041960	100	70 억	2978576	N	N	1773	N	N
21	20240118	090454	57	100.00	KSQ150	제약	N	N	N	N	N	4365	70	2	1.63	22465075	5177	5.30	4330	4370	4325	5580	3010	4295	4339.40	4.22	0	2958	4465	4380	4310	4225	4155	4345	4190	71	1285	100	3000	5	1	70604464	3082	-47.45	4.92	12	0.01	-92.00	887.00	7656	20230511	-42.99	3735	20231213	16.87	4645	-6.03	20240110	4095	6.59	20240102	8420	-48.16	20230511	3735	16.87	20231213	0.12	N	041960	100	70 억	2978576	N	N	1773	N	N
22	20240117	160453	57	100.00	KSQ150	제약	N	N	N	N	N	4295	-75	5	-1.72	418297995	97735	161.17	4390	4395	4240	5680	3060	4370	4279.75	4.24	0	-7885	4510	4440	4350	4280	4190	4475	4315	71	1310	100	3050	5	1	70604464	3032	-46.68	4.84	12	0.14	-92.00	887.00	7656	20230511	-43.90	3735	20231213	14.99	4645	-7.53	20240110	4095	4.88	20240102	8420	-48.99	20230511	3735	14.99	20231213	0.12	N	041960	100	70 억	2992151	N	N	1773	N	N
23	20240117	150456	57	100.00	KSQ150	제약	N	N	N	N	N	4285	-85	5	-1.95	388931445	90898	149.90	4390	4395	4240	5680	3060	4370	4278.59	4.24	0	-10471	4510	4440	4350	4280	4190	4475	4315	71	1310	100	3050	5	1	70604464	3025	-46.58	4.83	12	0.13	-92.00	887.00	7656	20230511	-44.03	3735	20231213	14.73	4645	-7.75	20240110	4095	4.64	20240102	8420	-49.11	20230511	3735	14.73	20231213	0.12	N	041960	100	70 억	2992151	N	N	3688	N	N
24	20240117	140454	57	100.00	KSQ150	제약	N	N	N	N	N	4300	-70	5	-1.60	309676625	72294	119.22	4390	4395	4240	5680	3060	4370	4283.36	4.24	0	-12660	4510	4440	4350	4280	4190	4475	4315	71	1310	100	3050	5	1	70604464	3036	-46.74	4.85	12	0.10	-92.00	887.00	7656	20230511	-43.83	3735	20231213	15.13	4645	-7.43	20240110	4095	5.01	20240102	8420	-48.93	20230511	3735	15.13	20231213	0.12	N	041960	100	70 억	2992151	N	N	3688	N	N
25	20240117	130455	57	100.00	KSQ150	제약	N	N	N	N	N	4250	-120	5	-2.75	266798755	62268	102.68	4390	4395	4250	5680	3060	4370	4284.44	4.24	0	-10128	4510	4440	4350	4280	4190	4475	4315	71	1310	100	3050	5	1	70604464	3001	-46.20	4.79	12	0.09	-92.00	887.00	7656	20230511	-44.49	3735	20231213	13.79	4645	-8.50	20240110	4095	3.79	20240102	8420	-49.52	20230511	3735	13.79	20231213	0.12	N	041960	100	70 억	2992151	N	N	3688	N	N
26	20240117	120456	57	100.00	KSQ150	제약	N	N	N	N	N	4270	-100	5	-2.29	192450340	44821	73.91	4390	4395	4260	5680	3060	4370	4293.45	4.24	0	-5114	4510	4440	4350	4280	4190	4475	4315	71	1310	100	3050	5	1	70604464	3015	-46.41	4.81	12	0.06	-92.00	887.00	7656	20230511	-44.23	3735	20231213	14.32	4645	-8.07	20240110	4095	4.27	20240102	8420	-49.29	20230511	3735	14.32	20231213	0.12	N	041960	100	70 억	2992151	N	N	3688	N	N
27	20240117	110456	57	100.00	KSQ150	제약	N	N	N	N	N	4325	-45	5	-1.03	119224680	27715	45.70	4390	4395	4260	5680	3060	4370	4301.37	4.24	0	-5247	4510	4440	4350	4280	4190	4475	4315	71	1310	100	3050	5	1	70604464	3054	-47.01	4.88	12	0.04	-92.00	887.00	7656	20230511	-43.51	3735	20231213	15.80	4645	-6.89	20240110	4095	5.62	20240102	8420	-48.63	20230511	3735	15.80	20231213	0.12	N	041960	100	70 억	2992151	N	N	3688	N	N
28	20240117	100452	57	100.00	KSQ150	제약	N	N	N	N	N	4280	-90	5	-2.06	80670940	18748	30.92	4390	4395	4260	5680	3060	4370	4302.26	4.24	0	-5020	4510	4440	4350	4280	4190	4475	4315	71	1310	100	3050	5	1	70604464	3022	-46.52	4.83	12	0.03	-92.00	887.00	7656	20230511	-44.10	3735	20231213	14.59	4645	-7.86	20240110	4095	4.52	20240102	8420	-49.17	20230511	3735	14.59	20231213	0.12	N	041960	100	70 억	2992151	N	N	3688	N	N
29	20240117	090454	57	100.00	KSQ150	제약	N	N	N	N	N	4395	25	2	0.57	10943855	2499	4.12	4390	4395	4350	5680	3060	4370	4380.01	4.24	0	251	4510	4440	4350	4280	4190	4475	4315	71	1310	100	3050	5	1	70604464	3103	-47.77	4.95	12	0.00	-92.00	887.00	7656	20230511	-42.59	3735	20231213	17.67	4645	-5.38	20240110	4095	7.33	20240102	8420	-47.80	20230511	3735	17.67	20231213	0.12	N	041960	100	70 억	2992151	N	N	3688	N	N
30	20240116	160453	57	100.00	KSQ150	제약	N	N	N	N	N	4370	55	2	1.27	261085335	60249	64.87	4275	4420	4260	5600	3025	4315	4333.41	4.22	0	3805	4648	4481	4378	4211	4108	4430	4160	71	1285	100	3020	5	1	70604464	3085	-47.50	4.93	12	0.09	-92.00	887.00	7656	20230511	-42.92	3735	20231213	17.00	4645	-5.92	20240110	4095	6.72	20240102	8420	-48.10	20230511	3735	17.00	20231213	0.10	N	041960	100	70 억	2980273	N	N	3688	N	N
31	20240116	150453	57	100.00	KSQ150	제약	N	N	N	N	N	4345	30	2	0.70	238746720	55135	59.36	4275	4420	4260	5600	3025	4315	4330.22	4.22	0	6230	4648	4481	4378	4211	4108	4430	4160	71	1285	100	3020	5	1	70604464	3068	-47.23	4.90	12	0.08	-92.00	887.00	7656	20230511	-43.25	3735	20231213	16.33	4645	-6.46	20240110	4095	6.11	20240102	8420	-48.40	20230511	3735	16.33	20231213	0.10	N	041960	100	70 억	2980273	N	N	3317	N	N
32	20240116	140454	57	100.00	KSQ150	제약	N	N	N	N	N	4375	60	2	1.39	224160625	51788	55.76	4275	4420	4260	5600	3025	4315	4328.43	4.22	0	5775	4648	4481	4378	4211	4108	4430	4160	71	1285	100	3020	5	1	70604464	3089	-47.55	4.93	12	0.07	-92.00	887.00	7656	20230511	-42.86	3735	20231213	17.14	4645	-5.81	20240110	4095	6.84	20240102	8420	-48.04	20230511	3735	17.14	20231213	0.10	N	041960	100	70 억	2980273	N	N	3317	N	N
33	20240116	130453	57	100.00	KSQ150	제약	N	N	N	N	N	4375	60	2	1.39	192649545	44612	48.03	4275	4390	4260	5600	3025	4315	4318.33	4.22	0	3438	4648	4481	4378	4211	4108	4430	4160	71	1285	100	3020	5	1	70604464	3089	-47.55	4.93	12	0.06	-92.00	887.00	7656	20230511	-42.86	3735	20231213	17.14	4645	-5.81	20240110	4095	6.84	20240102	8420	-48.04	20230511	3735	17.14	20231213	0.10	N	041960	100	70 억	2980273	N	N	3317	N	N
34	20240116	120453	57	100.00	KSQ150	제약	N	N	N	N	N	4310	-5	5	-0.12	127698810	29666	31.94	4275	4390	4260	5600	3025	4315	4304.55	4.22	0	-4256	4648	4481	4378	4211	4108	4430	4160	71	1285	100	3020	5	1	70604464	3043	-46.85	4.86	12	0.04	-92.00	887.00	7656	20230511	-43.70	3735	20231213	15.39	4645	-7.21	20240110	4095	5.25	20240102	8420	-48.81	20230511	3735	15.39	20231213	0.10	N	041960	100	70 억	2980273	N	N	3317	N	N
35	20240116	110451	57	100.00	KSQ150	제약	N	N	N	N	N	4280	-35	5	-0.81	104385750	24252	26.11	4275	4390	4260	5600	3025	4315	4304.21	4.22	0	-3051	4648	4481	4378	4211	4108	4430	4160	71	1285	100	3020	5	1	70604464	3022	-46.52	4.83	12	0.03	-92.00	887.00	7656	20230511	-44.10	3735	20231213	14.59	4645	-7.86	20240110	4095	4.52	20240102	8420	-49.17	20230511	3735	14.59	20231213	0.10	N	041960	100	70 억	2980273	N	N	3317	N	N
36	20240116	100452	57	100.00	KSQ150	제약	N	N	N	N	N	4310	-5	5	-0.12	70824250	16413	17.67	4275	4390	4260	5600	3025	4315	4315.13	4.22	0	-646	4648	4481	4378	4211	4108	4430	4160	71	1285	100	3020	5	1	70604464	3043	-46.85	4.86	12	0.02	-92.00	887.00	7656	20230511	-43.70	3735	20231213	15.39	4645	-7.21	20240110	4095	5.25	20240102	8420	-48.81	20230511	3735	15.39	20231213	0.10	N	041960	100	70 억	2980273	N	N	3317	N	N
37	20240116	090450	57	100.00	KSQ150	제약	N	N	N	N	N	4370	55	2	1.27	6710685	1556	1.68	4275	4375	4275	5600	3025	4315	4312.78	4.22	0	-667	4648	4481	4378	4211	4108	4430	4160	71	1285	100	3020	5	1	70604464	3085	-47.50	4.93	12	0.00	-92.00	887.00	7656	20230511	-42.92	3735	20231213	17.00	4645	-5.92	20240110	4095	6.72	20240102	8420	-48.10	20230511	3735	17.00	20231213	0.10	N	041960	100	70 억	2980273	N	N	3317	N	N
38	20240115	160451	57	100.00	KSQ150	제약	N	N	N	N	N	4315	-135	5	-3.03	403908825	92775	66.53	4545	4545	4275	5780	3115	4450	4353.64	4.24	0	-11815	4690	4570	4490	4370	4290	4530	4330	71	1330	100	3110	5	1	70604464	3047	-46.90	4.86	12	0.13	-92.00	887.00	7656	20230511	-43.64	3735	20231213	15.53	4645	-7.10	20240110	4095	5.37	20240102	8420	-48.75	20230511	3735	15.53	20231213	0.11	N	041960	100	70 억	2990984	N	N	3317	N	N
39	20240115	150452	57	100.00	KSQ150	제약	N	N	N	N	N	4310	-140	5	-3.15	348089595	79815	57.24	4545	4545	4295	5780	3115	4450	4361.21	4.24	0	-13801	4690	4570	4490	4370	4290	4530	4330	71	1330	100	3110	5	1	70604464	3043	-46.85	4.86	12	0.11	-92.00	887.00	7656	20230511	-43.70	3735	20231213	15.39	4645	-7.21	20240110	4095	5.25	20240102	8420	-48.81	20230511	3735	15.39	20231213	0.11	N	041960	100	70 억	2990984	N	N	5896	N	N
40	20240115	140453	57	100.00	KSQ150	제약	N	N	N	N	N	4330	-120	5	-2.70	278771245	63723	45.70	4545	4545	4300	5780	3115	4450	4374.74	4.24	0	-13050	4690	4570	4490	4370	4290	4530	4330	71	1330	100	3110	5	1	70604464	3057	-47.07	4.88	12	0.09	-92.00	887.00	7656	20230511	-43.44	3735	20231213	15.93	4645	-6.78	20240110	4095	5.74	20240102	8420	-48.57	20230511	3735	15.93	20231213	0.11	N	041960	100	70 억	2990984	N	N	5896	N	N
41	20240115	130451	57	100.00	KSQ150	제약	N	N	N	N	N	4330	-120	5	-2.70	244676105	55853	40.05	4545	4545	4300	5780	3115	4450	4380.72	4.24	0	-15090	4690	4570	4490	4370	4290	4530	4330	71	1330	100	3110	5	1	70604464	3057	-47.07	4.88	12	0.08	-92.00	887.00	7656	20230511	-43.44	3735	20231213	15.93	4645	-6.78	20240110	4095	5.74	20240102	8420	-48.57	20230511	3735	15.93	20231213	0.11	N	041960	100	70 억	2990984	N	N	5896	N	N
42	20240115	120451	57	100.00	KSQ150	제약	N	N	N	N	N	4355	-95	5	-2.13	190387535	43283	31.04	4545	4545	4305	5780	3115	4450	4398.67	4.24	0	-12749	4690	4570	4490	4370	4290	4530	4330	71	1330	100	3110	5	1	70604464	3075	-47.34	4.91	12	0.06	-92.00	887.00	7656	20230511	-43.12	3735	20231213	16.60	4645	-6.24	20240110	4095	6.35	20240102	8420	-48.28	20230511	3735	16.60	20231213	0.11	N	041960	100	70 억	2990984	N	N	5896	N	N
43	20240115	110450	57	100.00	KSQ150	제약	N	N	N	N	N	4370	-80	5	-1.80	160805125	36473	26.16	4545	4545	4350	5780	3115	4450	4408.88	4.24	0	-12156	4690	4570	4490	4370	4290	4530	4330	71	1330	100	3110	5	1	70604464	3085	-47.50	4.93	12	0.05	-92.00	887.00	7656	20230511	-42.92	3735	20231213	17.00	4645	-5.92	20240110	4095	6.72	20240102	8420	-48.10	20230511	3735	17.00	20231213	0.11	N	041960	100	70 억	2990984	N	N	5896	N	N
44	20240115	100450	57	100.00	KSQ150	제약	N	N	N	N	N	4445	-5	5	-0.11	113143930	25582	18.35	4545	4545	4385	5780	3115	4450	4422.79	4.24	0	-9161	4690	4570	4490	4370	4290	4530	4330	71	1330	100	3110	5	1	70604464	3138	-48.32	5.01	12	0.04	-92.00	887.00	7656	20230511	-41.94	3735	20231213	19.01	4645	-4.31	20240110	4095	8.55	20240102	8420	-47.21	20230511	3735	19.01	20231213	0.11	N	041960	100	70 억	2990984	N	N	5896	N	N
45	20240115	090451	57	100.00	KSQ150	제약	N	N	N	N	N	4450	0	3	0.00	3866520	857	0.61	4545	4545	4450	5780	3115	4450	4511.69	4.24	0	207	4690	4570	4490	4370	4290	4530	4330	71	1330	100	3110	5	1	70604464	3142	-48.37	5.02	12	0.00	-92.00	887.00	7656	20230511	-41.88	3735	20231213	19.14	4645	-4.20	20240110	4095	8.67	20240102	8420	-47.15	20230511	3735	19.14	20231213	0.11	N	041960	100	70 억	2990984	N	N	5896	N	N
46	20240112	160448	57	100.00	KSQ150	제약	N	N	N	N	N	4450	-105	5	-2.31	621422575	139321	75.89	4575	4610	4410	5920	3190	4555	4460.37	4.24	0	-35834	4771	4662	4481	4372	4191	4717	4427	71	1365	100	3180	5	1	70604464	3142	-48.37	5.02	12	0.20	-92.00	887.00	7656	20230511	-41.88	3735	20231213	19.14	4645	-4.20	20240110	4095	8.67	20240102	8420	-47.15	20230511	3735	19.14	20231213	0.12	N	041960	100	70 억	2992458	N	N	5896	N	N
47	20240112	150450	57	100.00	KSQ150	제약	N	N	N	N	N	4420	-135	5	-2.96	583629895	130814	71.25	4575	4610	4410	5920	3190	4555	4461.52	4.24	0	-32455	4771	4662	4481	4372	4191	4717	4427	71	1365	100	3180	5	1	70604464	3121	-48.04	4.98	12	0.19	-92.00	887.00	7656	20230511	-42.27	3735	20231213	18.34	4645	-4.84	20240110	4095	7.94	20240102	8420	-47.51	20230511	3735	18.34	20231213	0.12	N	041960	100	70 억	2992458	N	N	764	N	N
48	20240112	140449	57	100.00	KSQ150	제약	N	N	N	N	N	4430	-125	5	-2.74	519991200	116425	63.42	4575	4610	4430	5920	3190	4555	4466.32	4.24	0	-30843	4771	4662	4481	4372	4191	4717	4427	71	1365	100	3180	5	1	70604464	3128	-48.15	4.99	12	0.16	-92.00	887.00	7656	20230511	-42.14	3735	20231213	18.61	4645	-4.63	20240110	4095	8.18	20240102	8420	-47.39	20230511	3735	18.61	20231213	0.12	N	041960	100	70 억	2992458	N	N	764	N	N
49	20240112	130448	57	100.00	KSQ150	제약	N	N	N	N	N	4450	-105	5	-2.31	415933120	93023	50.67	4575	4610	4430	5920	3190	4555	4471.29	4.24	0	-29551	4771	4662	4481	4372	4191	4717	4427	71	1365	100	3180	5	1	70604464	3142	-48.37	5.02	12	0.13	-92.00	887.00	7656	20230511	-41.88	3735	20231213	19.14	4645	-4.20	20240110	4095	8.67	20240102	8420	-47.15	20230511	3735	19.14	20231213	0.12	N	041960	100	70 억	2992458	N	N	764	N	N
50	20240112	120449	57	100.00	KSQ150	제약	N	N	N	N	N	4450	-105	5	-2.31	376295065	84115	45.82	4575	4610	4430	5920	3190	4555	4473.58	4.24	0	-24087	4771	4662	4481	4372	4191	4717	4427	71	1365	100	3180	5	1	70604464	3142	-48.37	5.02	12	0.12	-92.00	887.00	7656	20230511	-41.88	3735	20231213	19.14	4645	-4.20	20240110	4095	8.67	20240102	8420	-47.15	20230511	3735	19.14	20231213	0.12	N	041960	100	70 억	2992458	N	N	764	N	N
51	20240112	110448	57	100.00	KSQ150	제약	N	N	N	N	N	4440	-115	5	-2.52	332654680	74293	40.47	4575	4610	4430	5920	3190	4555	4477.60	4.24	0	-21769	4771	4662	4481	4372	4191	4717	4427	71	1365	100	3180	5	1	70604464	3135	-48.26	5.01	12	0.11	-92.00	887.00	7656	20230511	-42.01	3735	20231213	18.88	4645	-4.41	20240110	4095	8.42	20240102	8420	-47.27	20230511	3735	18.88	20231213	0.12	N	041960	100	70 억	2992458	N	N	764	N	N
52	20240112	100448	57	100.00	KSQ150	제약	N	N	N	N	N	4480	-75	5	-1.65	149808440	33321	18.15	4575	4610	4430	5920	3190	4555	4495.92	4.24	0	-9007	4771	4662	4481	4372	4191	4717	4427	71	1365	100	3180	5	1	70604464	3163	-48.70	5.05	12	0.05	-92.00	887.00	7656	20230511	-41.48	3735	20231213	19.95	4645	-3.55	20240110	4095	9.40	20240102	8420	-46.79	20230511	3735	19.95	20231213	0.12	N	041960	100	70 억	2992458	N	N	764	N	N
53	20240112	090448	57	100.00	KSQ150	제약	N	N	N	N	N	4560	5	2	0.11	20923600	4567	2.49	4575	4610	4555	5920	3190	4555	4581.48	4.24	0	-901	4771	4662	4481	4372	4191	4717	4427	71	1365	100	3180	5	1	70604464	3220	-49.57	5.14	12	0.01	-92.00	887.00	7656	20230511	-40.44	3735	20231213	22.09	4645	-1.83	20240110	4095	11.36	20240102	8420	-45.84	20230511	3735	22.09	20231213	0.12	N	041960	100	70 억	2992458	N	N	764	N	N
54	20240111	160446	57	100.00	KSQ150	제약	N	N	N	N	N	4555	100	2	2.24	816111165	183343	45.66	4440	4590	4300	5790	3120	4455	4451.22	4.25	0	8202	4858	4656	4443	4241	4028	4757	4342	71	1335	100	3110	5	1	70604464	3216	-49.51	5.14	12	0.26	-92.00	887.00	7656	20230511	-40.50	3735	20231213	21.95	4645	-1.94	20240110	4095	11.23	20240102	8420	-45.90	20230511	3735	21.95	20231213	0.12	N	041960	100	70 억	3003142	N	N	764	N	N
55	20240111	150449	57	100.00	KSQ150	제약	N	N	N	N	N	4545	90	2	2.02	781681350	175784	43.77	4440	4590	4300	5790	3120	4455	4446.83	4.25	0	6401	4858	4656	4443	4241	4028	4757	4342	71	1335	100	3110	5	1	70604464	3209	-49.40	5.12	12	0.25	-92.00	887.00	7656	20230511	-40.63	3735	20231213	21.69	4645	-2.15	20240110	4095	10.99	20240102	8420	-46.02	20230511	3735	21.69	20231213	0.12	N	041960	100	70 억	3003142	N	N	4001	N	N
56	20240111	140448	57	100.00	KSQ150	제약	N	N	N	N	N	4540	85	2	1.91	735609980	165640	41.25	4440	4590	4300	5790	3120	4455	4441.02	4.25	0	3152	4858	4656	4443	4241	4028	4757	4342	71	1335	100	3110	5	1	70604464	3205	-49.35	5.12	12	0.23	-92.00	887.00	7656	20230511	-40.70	3735	20231213	21.55	4645	-2.26	20240110	4095	10.87	20240102	8420	-46.08	20230511	3735	21.55	20231213	0.12	N	041960	100	70 억	3003142	N	N	4001	N	N
57	20240111	130445	57	100.00	KSQ150	제약	N	N	N	N	N	4515	60	2	1.35	648561875	146499	36.48	4440	4590	4300	5790	3120	4455	4427.07	4.25	0	6063	4858	4656	4443	4241	4028	4757	4342	71	1335	100	3110	5	1	70604464	3188	-49.08	5.09	12	0.21	-92.00	887.00	7656	20230511	-41.03	3735	20231213	20.88	4645	-2.80	20240110	4095	10.26	20240102	8420	-46.38	20230511	3735	20.88	20231213	0.12	N	041960	100	70 억	3003142	N	N	4001	N	N
58	20240111	120447	57	100.00	KSQ150	제약	N	N	N	N	N	4570	115	2	2.58	598723215	135554	33.76	4440	4570	4300	5790	3120	4455	4416.86	4.25	0	9080	4858	4656	4443	4241	4028	4757	4342	71	1335	100	3110	5	1	70604464	3227	-49.67	5.15	12	0.19	-92.00	887.00	7656	20230511	-40.31	3735	20231213	22.36	4645	-1.61	20240110	4095	11.60	20240102	8420	-45.72	20230511	3735	22.36	20231213	0.12	N	041960	100	70 억	3003142	N	N	4001	N	N
59	20240111	110449	57	100.00	KSQ150	제약	N	N	N	N	N	4485	30	2	0.67	423519225	96852	24.12	4440	4495	4300	5790	3120	4455	4372.85	4.25	0	4487	4858	4656	4443	4241	4028	4757	4342	71	1335	100	3110	5	1	70604464	3167	-48.75	5.06	12	0.14	-92.00	887.00	7656	20230511	-41.42	3735	20231213	20.08	4645	-3.44	20240110	4095	9.52	20240102	8420	-46.73	20230511	3735	20.08	20231213	0.12	N	041960	100	70 억	3003142	N	N	4001	N	N
60	20240111	100448	57	100.00	KSQ150	제약	N	N	N	N	N	4450	-5	5	-0.11	324836195	74672	18.60	4440	4455	4300	5790	3120	4455	4350.17	4.25	0	-1292	4858	4656	4443	4241	4028	4757	4342	71	1335	100	3110	5	1	70604464	3142	-48.37	5.02	12	0.11	-92.00	887.00	7656	20230511	-41.88	3735	20231213	19.14	4645	-4.20	20240110	4095	8.67	20240102	8420	-47.15	20230511	3735	19.14	20231213	0.12	N	041960	100	70 억	3003142	N	N	4001	N	N
61	20240111	090446	57	100.00	KSQ150	제약	N	N	N	N	N	4380	-75	5	-1.68	24319355	5535	1.38	4440	4440	4365	5790	3120	4455	4393.74	4.25	0	-1174	4858	4656	4443	4241	4028	4757	4342	71	1335	100	3110	5	1	70604464	3092	-47.61	4.94	12	0.01	-92.00	887.00	7656	20230511	-42.79	3735	20231213	17.27	4645	-5.71	20240110	4095	6.96	20240102	8420	-47.98	20230511	3735	17.27	20231213	0.12	N	041960	100	70 억	3003142	N	N	4001	N	N
62	20240110	160445	57	100.00	KSQ150	제약	N	N	N	N	N	4455	180	2	4.21	1802953345	401367	212.80	4285	4645	4230	5550	2995	4275	4492.10	4.20	0	9782	4431	4352	4266	4187	4101	4392	4227	71	1275	100	2990	5	1	70604464	3145	-48.42	5.02	12	0.57	-92.00	887.00	7656	20230511	-41.81	3735	20231213	19.28	4645	-4.09	20240110	4095	8.79	20240102	8420	-47.09	20230511	3735	19.28	20231213	0.12	N	041960	100	70 억	2967733	N	N	4001	N	N
63	20240110	150446	57	100.00	KSQ150	제약	N	N	N	N	N	4450	175	2	4.09	1774825615	395051	209.45	4285	4645	4230	5550	2995	4275	4492.65	4.20	0	11429	4431	4352	4266	4187	4101	4392	4227	71	1275	100	2990	5	1	70604464	3142	-48.37	5.02	12	0.56	-92.00	887.00	7656	20230511	-41.88	3735	20231213	19.14	4645	-4.20	20240110	4095	8.67	20240102	8420	-47.15	20230511	3735	19.14	20231213	0.12	N	041960	100	70 억	2967733	N	N	1669	N	N
64	20240110	140447	57	100.00	KSQ150	제약	N	N	N	N	N	4505	230	2	5.38	1640241480	364948	193.49	4285	4645	4230	5550	2995	4275	4494.45	4.20	0	-679	4431	4352	4266	4187	4101	4392	4227	71	1275	100	2990	5	1	70604464	3181	-48.97	5.08	12	0.52	-92.00	887.00	7656	20230511	-41.16	3735	20231213	20.62	4645	-3.01	20240110	4095	10.01	20240102	8420	-46.50	20230511	3735	20.62	20231213	0.12	N	041960	100	70 억	2967733	N	N	1669	N	N
65	20240110	130446	57	100.00	KSQ150	제약	N	N	N	N	N	4550	275	2	6.43	1477149195	328818	174.33	4285	4645	4230	5550	2995	4275	4492.30	4.20	0	1228	4431	4352	4266	4187	4101	4392	4227	71	1275	100	2990	5	1	70604464	3213	-49.46	5.13	12	0.47	-92.00	887.00	7656	20230511	-40.57	3735	20231213	21.82	4645	-2.05	20240110	4095	11.11	20240102	8420	-45.96	20230511	3735	21.82	20231213	0.12	N	041960	100	70 억	2967733	N	N	1669	N	N
66	20240110	120447	57	100.00	KSQ150	제약	N	N	N	N	N	4505	230	2	5.38	1247352415	278456	147.63	4285	4645	4230	5550	2995	4275	4479.53	4.20	0	-4928	4431	4352	4266	4187	4101	4392	4227	71	1275	100	2990	5	1	70604464	3181	-48.97	5.08	12	0.39	-92.00	887.00	7656	20230511	-41.16	3735	20231213	20.62	4645	-3.01	20240110	4095	10.01	20240102	8420	-46.50	20230511	3735	20.62	20231213	0.12	N	041960	100	70 억	2967733	N	N	1669	N	N
67	20240110	110446	57	100.00	KSQ150	제약	N	N	N	N	N	4520	245	2	5.73	1114937025	249110	132.07	4285	4645	4230	5550	2995	4275	4475.68	4.20	0	-2652	4431	4352	4266	4187	4101	4392	4227	71	1275	100	2990	5	1	70604464	3191	-49.13	5.10	12	0.35	-92.00	887.00	7656	20230511	-40.96	3735	20231213	21.02	4645	-2.69	20240110	4095	10.38	20240102	8420	-46.32	20230511	3735	21.02	20231213	0.12	N	041960	100	70 억	2967733	N	N	1669	N	N
68	20240110	100445	57	100.00	KSQ150	제약	N	N	N	N	N	4490	215	2	5.03	437162305	99954	52.99	4285	4500	4230	5550	2995	4275	4373.63	4.20	0	1878	4431	4352	4266	4187	4101	4392	4227	71	1275	100	2990	5	1	70604464	3170	-48.80	5.06	12	0.14	-92.00	887.00	7656	20230511	-41.35	3735	20231213	20.21	4500	-0.22	20240110	4095	9.65	20240102	8420	-46.67	20230511	3735	20.21	20231213	0.12	N	041960	100	70 억	2967733	N	N	1669	N	N
69	20240110	090445	57	100.00	KSQ150	제약	N	N	N	N	N	4350	75	2	1.75	26156515	6066	3.22	4285	4350	4240	5550	2995	4275	4311.99	4.20	0	-1873	4431	4352	4266	4187	4101	4392	4227	71	1275	100	2990	5	1	70604464	3071	-47.28	4.90	12	0.01	-92.00	887.00	7656	20230511	-43.18	3735	20231213	16.47	4350	0.00	20240110	4095	6.23	20240102	8420	-48.34	20230511	3735	16.47	20231213	0.12	N	041960	100	70 억	2967733	N	N	1669	N	N
70	20240109	160444	57	100.00	KSQ150	제약	N	N	N	N	N	4275	95	2	2.27	803465650	187731	147.11	4210	4345	4180	5430	2930	4180	4279.88	4.20	0	24851	4313	4246	4183	4116	4053	4215	4085	71	1250	100	2920	5	1	70604464	3018	-46.47	4.82	12	0.27	-92.00	887.00	7656	20230511	-44.16	3735	20231213	14.46	4345	-1.61	20240109	4095	4.40	20240102	8420	-49.23	20230511	3735	14.46	20231213	0.11	N	041960	100	70 억	2967246	N	N	1669	N	N
71	20240109	150445	57	100.00	KSQ150	제약	N	N	N	N	N	4255	75	2	1.79	777481470	181654	142.34	4210	4345	4180	5430	2930	4180	4280.01	4.20	0	25967	4313	4246	4183	4116	4053	4215	4085	71	1250	100	2920	5	1	70604464	3004	-46.25	4.80	12	0.26	-92.00	887.00	7656	20230511	-44.42	3735	20231213	13.92	4345	-2.07	20240109	4095	3.91	20240102	8420	-49.47	20230511	3735	13.92	20231213	0.11	N	041960	100	70 억	2967246	N	N	4614	N	N
72	20240109	140444	57	100.00	KSQ150	제약	N	N	N	N	N	4250	70	2	1.67	759449040	177419	139.03	4210	4345	4180	5430	2930	4180	4280.54	4.20	0	25138	4313	4246	4183	4116	4053	4215	4085	71	1250	100	2920	5	1	70604464	3001	-46.20	4.79	12	0.25	-92.00	887.00	7656	20230511	-44.49	3735	20231213	13.79	4345	-2.19	20240109	4095	3.79	20240102	8420	-49.52	20230511	3735	13.79	20231213	0.11	N	041960	100	70 억	2967246	N	N	4614	N	N
73	20240109	130444	57	100.00	KSQ150	제약	N	N	N	N	N	4270	90	2	2.15	702391415	164056	128.55	4210	4345	4180	5430	2930	4180	4281.41	4.20	0	25579	4313	4246	4183	4116	4053	4215	4085	71	1250	100	2920	5	1	70604464	3015	-46.41	4.81	12	0.23	-92.00	887.00	7656	20230511	-44.23	3735	20231213	14.32	4345	-1.73	20240109	4095	4.27	20240102	8420	-49.29	20230511	3735	14.32	20231213	0.11	N	041960	100	70 억	2967246	N	N	4614	N	N
74	20240109	120448	57	100.00	KSQ150	제약	N	N	N	N	N	4320	140	2	3.35	599225890	140087	109.77	4210	4345	4180	5430	2930	4180	4277.53	4.20	0	31553	4313	4246	4183	4116	4053	4215	4085	71	1250	100	2920	5	1	70604464	3050	-46.96	4.87	12	0.20	-92.00	887.00	7656	20230511	-43.57	3735	20231213	15.66	4345	-0.58	20240109	4095	5.49	20240102	8420	-48.69	20230511	3735	15.66	20231213	0.11	N	041960	100	70 억	2967246	N	N	4614	N	N
75	20240109	110445	57	100.00	KSQ150	제약	N	N	N	N	N	4300	120	2	2.87	457441840	107324	84.10	4210	4310	4180	5430	2930	4180	4262.25	4.20	0	29391	4313	4246	4183	4116	4053	4215	4085	71	1250	100	2920	5	1	70604464	3036	-46.74	4.85	12	0.15	-92.00	887.00	7656	20230511	-43.83	3735	20231213	15.13	4310	-0.23	20240109	4095	5.01	20240102	8420	-48.93	20230511	3735	15.13	20231213	0.11	N	041960	100	70 억	2967246	N	N	4614	N	N
76	20240109	100445	57	100.00	KSQ150	제약	N	N	N	N	N	4245	65	2	1.56	233435600	54994	43.09	4210	4265	4180	5430	2930	4180	4244.75	4.20	0	20755	4313	4246	4183	4116	4053	4215	4085	71	1250	100	2920	5	1	70604464	2997	-46.14	4.79	12	0.08	-92.00	887.00	7656	20230511	-44.55	3735	20231213	13.65	4290	-1.05	20240103	4095	3.66	20240102	8420	-49.58	20230511	3735	13.65	20231213	0.11	N	041960	100	70 억	2967246	N	N	4614	N	N
77	20240109	090444	57	100.00	KSQ150	제약	N	N	N	N	N	4210	30	2	0.72	11535825	2741	2.15	4210	4215	4180	5430	2930	4180	4208.62	4.20	0	1078	4313	4246	4183	4116	4053	4215	4085	71	1250	100	2920	5	1	70604464	2972	-45.76	4.75	12	0.00	-92.00	887.00	7656	20230511	-45.01	3735	20231213	12.72	4290	-1.86	20240103	4095	2.81	20240102	8420	-50.00	20230511	3735	12.72	20231213	0.11	N	041960	100	70 억	2967246	N	N	4614	N	N
78	20240108	160444	57	100.00	KSQ150	제약	N	N	N	N	N	4180	20	2	0.48	529614515	127378	131.69	4250	4250	4120	5400	2915	4160	4157.82	4.16	-304	25891	4266	4212	4171	4117	4076	4192	4097	71	1240	100	2910	5	1	70604464	2951	-45.43	4.71	12	0.18	-92.00	887.00	7656	20230511	-45.40	3735	20231213	11.91	4290	-2.56	20240103	4095	2.08	20240102	8420	-50.36	20230511	3735	11.91	20231213	0.12	N	041960	100	70 억	2934602	N	N	4614	N	N
79	20240108	150445	57	100.00	KSQ150	제약	N	N	N	N	N	4180	20	2	0.48	519157290	124877	129.11	4250	4250	4120	5400	2915	4160	4157.35	4.16	-304	25619	4266	4212	4171	4117	4076	4192	4097	71	1240	100	2910	5	1	70604464	2951	-45.43	4.71	12	0.18	-92.00	887.00	7656	20230511	-45.40	3735	20231213	11.91	4290	-2.56	20240103	4095	2.08	20240102	8420	-50.36	20230511	3735	11.91	20231213	0.12	N	041960	100	70 억	2934602	N	N	3845	N	N
80	20240108	140444	57	100.00	KSQ150	제약	N	N	N	N	N	4175	15	2	0.36	472452845	113665	117.52	4250	4250	4120	5400	2915	4160	4156.54	4.16	-304	24633	4266	4212	4171	4117	4076	4192	4097	71	1240	100	2910	5	1	70604464	2948	-45.38	4.71	12	0.16	-92.00	887.00	7656	20230511	-45.47	3735	20231213	11.78	4290	-2.68	20240103	4095	1.95	20240102	8420	-50.42	20230511	3735	11.78	20231213	0.12	N	041960	100	70 억	2934602	N	N	3845	N	N
81	20240108	130444	57	100.00	KSQ150	제약	N	N	N	N	N	4175	15	2	0.36	402304280	96886	100.17	4250	4250	4120	5400	2915	4160	4152.35	4.16	-304	24696	4266	4212	4171	4117	4076	4192	4097	71	1240	100	2910	5	1	70604464	2948	-45.38	4.71	12	0.14	-92.00	887.00	7656	20230511	-45.47	3735	20231213	11.78	4290	-2.68	20240103	4095	1.95	20240102	8420	-50.42	20230511	3735	11.78	20231213	0.12	N	041960	100	70 억	2934602	N	N	3845	N	N
82	20240108	120445	57	100.00	KSQ150	제약	N	N	N	N	N	4160	0	3	0.00	361787865	87147	90.10	4250	4250	4120	5400	2915	4160	4151.47	4.16	-304	20890	4266	4212	4171	4117	4076	4192	4097	71	1240	100	2910	5	1	70604464	2937	-45.22	4.69	12	0.12	-92.00	887.00	7656	20230511	-45.66	3735	20231213	11.38	4290	-3.03	20240103	4095	1.59	20240102	8420	-50.59	20230511	3735	11.38	20231213	0.12	N	041960	100	70 억	2934602	N	N	3845	N	N
83	20240108	110446	57	100.00	KSQ150	제약	N	N	N	N	N	4160	0	3	0.00	275464545	66379	68.63	4250	4250	4120	5400	2915	4160	4149.87	4.16	-304	18028	4266	4212	4171	4117	4076	4192	4097	71	1240	100	2910	5	1	70604464	2937	-45.22	4.69	12	0.09	-92.00	887.00	7656	20230511	-45.66	3735	20231213	11.38	4290	-3.03	20240103	4095	1.59	20240102	8420	-50.59	20230511	3735	11.38	20231213	0.12	N	041960	100	70 억	2934602	N	N	3845	N	N
84	20240108	100446	57	100.00	KSQ150	제약	N	N	N	N	N	4145	-15	5	-0.36	96371785	23223	24.01	4250	4250	4120	5400	2915	4160	4149.84	4.16	-304	-1548	4266	4212	4171	4117	4076	4192	4097	71	1240	100	2910	5	1	70604464	2927	-45.05	4.67	12	0.03	-92.00	887.00	7656	20230511	-45.86	3735	20231213	10.98	4290	-3.38	20240103	4095	1.22	20240102	8420	-50.77	20230511	3735	10.98	20231213	0.12	N	041960	100	70 억	2934602	N	N	3845	N	N
85	20240108	090444	57	100.00	KSQ150	제약	N	N	N	N	N	4195	35	2	0.84	31817920	7645	7.90	4250	4250	4120	5400	2915	4160	4161.93	4.16	-304	-5150	4266	4212	4171	4117	4076	4192	4097	71	1240	100	2910	5	1	70604464	2962	-45.60	4.73	12	0.01	-92.00	887.00	7656	20230511	-45.21	3735	20231213	12.32	4290	-2.21	20240103	4095	2.44	20240102	8420	-50.18	20230511	3735	12.32	20231213	0.12	N	041960	100	70 억	2934602	N	N	3845	N	N
86	20240105	160444	57	100.00	KSQ150	제약	N	N	N	N	N	4160	-10	5	-0.24	402949750	96481	56.25	4170	4225	4130	5420	2920	4170	4176.47	4.15	-962	-8665	4316	4242	4171	4097	4026	4207	4062	71	1250	100	2910	5	1	70604464	2937	-45.22	4.69	12	0.14	-92.00	887.00	7656	20230511	-45.66	3735	20231213	11.38	4290	-3.03	20240103	4095	1.59	20240102	8420	-50.59	20230511	3735	11.38	20231213	0.12	N	041960	100	70 억	2927086	N	N	3845	N	N
87	20240105	150445	57	100.00	KSQ150	제약	N	N	N	N	N	4165	-5	5	-0.12	344605885	82463	48.08	4170	4225	4130	5420	2920	4170	4178.92	4.15	-962	-1322	4316	4242	4171	4097	4026	4207	4062	71	1250	100	2910	5	1	70604464	2941	-45.27	4.70	12	0.12	-92.00	887.00	7656	20230511	-45.60	3735	20231213	11.51	4290	-2.91	20240103	4095	1.71	20240102	8420	-50.53	20230511	3735	11.51	20231213	0.12	N	041960	100	70 억	2927086	N	N	7636	N	N
88	20240105	140442	57	100.00	KSQ150	제약	N	N	N	N	N	4170	0	3	0.00	310320300	74243	43.29	4170	4225	4130	5420	2920	4170	4179.79	4.15	-962	2091	4316	4242	4171	4097	4026	4207	4062	71	1250	100	2910	5	1	70604464	2944	-45.33	4.70	12	0.11	-92.00	887.00	7656	20230511	-45.53	3735	20231213	11.65	4290	-2.80	20240103	4095	1.83	20240102	8420	-50.48	20230511	3735	11.65	20231213	0.12	N	041960	100	70 억	2927086	N	N	7636	N	N
89	20240105	130444	57	100.00	KSQ150	제약	N	N	N	N	N	4180	10	2	0.24	265307365	63470	37.01	4170	4225	4130	5420	2920	4170	4180.04	4.15	-962	1892	4316	4242	4171	4097	4026	4207	4062	71	1250	100	2910	5	1	70604464	2951	-45.43	4.71	12	0.09	-92.00	887.00	7656	20230511	-45.40	3735	20231213	11.91	4290	-2.56	20240103	4095	2.08	20240102	8420	-50.36	20230511	3735	11.91	20231213	0.12	N	041960	100	70 억	2927086	N	N	7636	N	N
90	20240105	120444	57	100.00	KSQ150	제약	N	N	N	N	N	4185	15	2	0.36	246791150	59045	34.43	4170	4225	4130	5420	2920	4170	4179.71	4.15	-962	2222	4316	4242	4171	4097	4026	4207	4062	71	1250	100	2910	5	1	70604464	2955	-45.49	4.72	12	0.08	-92.00	887.00	7656	20230511	-45.34	3735	20231213	12.05	4290	-2.45	20240103	4095	2.20	20240102	8420	-50.30	20230511	3735	12.05	20231213	0.12	N	041960	100	70 억	2927086	N	N	7636	N	N
91	20240105	110442	57	100.00	KSQ150	제약	N	N	N	N	N	4150	-20	5	-0.48	210053155	50205	29.27	4170	4225	4130	5420	2920	4170	4183.91	4.15	-962	627	4316	4242	4171	4097	4026	4207	4062	71	1250	100	2910	5	1	70604464	2930	-45.11	4.68	12	0.07	-92.00	887.00	7656	20230511	-45.79	3735	20231213	11.11	4290	-3.26	20240103	4095	1.34	20240102	8420	-50.71	20230511	3735	11.11	20231213	0.12	N	041960	100	70 억	2927086	N	N	7636	N	N
92	20240105	100446	57	100.00	KSQ150	제약	N	N	N	N	N	4200	30	2	0.72	135347175	32310	18.84	4170	4225	4130	5420	2920	4170	4189.02	4.15	-962	5782	4316	4242	4171	4097	4026	4207	4062	71	1250	100	2910	5	1	70604464	2965	-45.65	4.74	12	0.05	-92.00	887.00	7656	20230511	-45.14	3735	20231213	12.45	4290	-2.10	20240103	4095	2.56	20240102	8420	-50.12	20230511	3735	12.45	20231213	0.12	N	041960	100	70 억	2927086	N	N	7636	N	N
93	20240105	090443	57	100.00	KSQ150	제약	N	N	N	N	N	4180	10	2	0.24	29427710	7090	4.13	4170	4180	4130	5420	2920	4170	4150.59	4.15	-962	163	4316	4242	4171	4097	4026	4207	4062	71	1250	100	2910	5	1	70604464	2951	-45.43	4.71	12	0.01	-92.00	887.00	7656	20230511	-45.40	3735	20231213	11.91	4290	-2.56	20240103	4095	2.08	20240102	8420	-50.36	20230511	3735	11.91	20231213	0.12	N	041960	100	70 억	2927086	N	N	7636	N	N
94	20240104	160441	57	100.00	KSQ150	제약	N	N	N	N	N	4170	-75	5	-1.77	709571760	170980	69.45	4245	4245	4100	5510	2975	4245	4149.89	4.13	0	-6832	4375	4310	4225	4160	4075	4342	4192	71	1265	100	2970	5	1	70604464	2944	-45.33	4.70	12	0.24	-92.00	887.00	7656	20230511	-45.53	3735	20231213	11.65	4290	-2.80	20240103	4095	1.83	20240102	8420	-50.48	20230511	3735	11.65	20231213	0.12	N	041960	100	70 억	2916437	N	N	7636	N	N
95	20240104	150442	57	100.00	KSQ150	제약	N	N	N	N	N	4195	-50	5	-1.18	682133130	164400	66.78	4245	4245	4100	5510	2975	4245	4149.23	4.13	0	-7134	4375	4310	4225	4160	4075	4342	4192	71	1265	100	2970	5	1	70604464	2962	-45.60	4.73	12	0.23	-92.00	887.00	7656	20230511	-45.21	3735	20231213	12.32	4290	-2.21	20240103	4095	2.44	20240102	8420	-50.18	20230511	3735	12.32	20231213	0.12	N	041960	100	70 억	2916437	N	N	20844	N	N
96	20240104	140442	57	100.00	KSQ150	제약	N	N	N	N	N	4170	-75	5	-1.77	626939890	151137	61.39	4245	4245	4100	5510	2975	4245	4148.16	4.13	0	-10483	4375	4310	4225	4160	4075	4342	4192	71	1265	100	2970	5	1	70604464	2944	-45.33	4.70	12	0.21	-92.00	887.00	7656	20230511	-45.53	3735	20231213	11.65	4290	-2.80	20240103	4095	1.83	20240102	8420	-50.48	20230511	3735	11.65	20231213	0.12	N	041960	100	70 억	2916437	N	N	20844	N	N
97	20240104	130443	57	100.00	KSQ150	제약	N	N	N	N	N	4140	-105	5	-2.47	564770710	136202	55.33	4245	4245	4100	5510	2975	4245	4146.57	4.13	0	-16320	4375	4310	4225	4160	4075	4342	4192	71	1265	100	2970	5	1	70604464	2923	-45.00	4.67	12	0.19	-92.00	887.00	7656	20230511	-45.92	3735	20231213	10.84	4290	-3.50	20240103	4095	1.10	20240102	8420	-50.83	20230511	3735	10.84	20231213	0.12	N	041960	100	70 억	2916437	N	N	20844	N	N
98	20240104	120441	57	100.00	KSQ150	제약	N	N	N	N	N	4120	-125	5	-2.94	493869535	119062	48.36	4245	4245	4100	5510	2975	4245	4148.00	4.13	0	-10405	4375	4310	4225	4160	4075	4342	4192	71	1265	100	2970	5	1	70604464	2909	-44.78	4.64	12	0.17	-92.00	887.00	7656	20230511	-46.19	3735	20231213	10.31	4290	-3.96	20240103	4095	0.61	20240102	8420	-51.07	20230511	3735	10.31	20231213	0.12	N	041960	100	70 억	2916437	N	N	20844	N	N
99	20240104	110441	57	100.00	KSQ150	제약	N	N	N	N	N	4125	-120	5	-2.83	372817745	89608	36.40	4245	4245	4115	5510	2975	4245	4160.54	4.13	0	-12066	4375	4310	4225	4160	4075	4342	4192	71	1265	100	2970	5	1	70604464	2912	-44.84	4.65	12	0.13	-92.00	887.00	7656	20230511	-46.12	3735	20231213	10.44	4290	-3.85	20240103	4095	0.73	20240102	8420	-51.01	20230511	3735	10.44	20231213	0.12	N	041960	100	70 억	2916437	N	N	20844	N	N
100	20240104	100441	57	100.00	KSQ150	제약	N	N	N	N	N	4200	-45	5	-1.06	183541230	43953	17.85	4245	4245	4145	5510	2975	4245	4175.85	4.13	0	-15727	4375	4310	4225	4160	4075	4342	4192	71	1265	100	2970	5	1	70604464	2965	-45.65	4.74	12	0.06	-92.00	887.00	7656	20230511	-45.14	3735	20231213	12.45	4290	-2.10	20240103	4095	2.56	20240102	8420	-50.12	20230511	3735	12.45	20231213	0.12	N	041960	100	70 억	2916437	N	N	20844	N	N
101	20240104	090443	57	100.00	KSQ150	제약	N	N	N	N	N	4185	-60	5	-1.41	19357510	4600	1.87	4245	4245	4180	5510	2975	4245	4208.15	4.13	0	-369	4375	4310	4225	4160	4075	4342	4192	71	1265	100	2970	5	1	70604464	2955	-45.49	4.72	12	0.01	-92.00	887.00	7656	20230511	-45.34	3735	20231213	12.05	4290	-2.45	20240103	4095	2.20	20240102	8420	-50.30	20230511	3735	12.05	20231213	0.12	N	041960	100	70 억	2916437	N	N	20844	N	N
102	20240103	160441	57	100.00	KSQ150	제약	N	N	N	N	N	4245	15	2	0.35	1038287980	245634	208.87	4155	4290	4140	5490	2965	4230	4226.97	4.00	0	32153	4326	4277	4186	4137	4046	4302	4162	71	1260	100	2960	5	1	70604464	2997	-46.14	4.79	12	0.35	-92.00	887.00	7656	20230511	-44.55	3735	20231213	13.65	4290	-1.05	20240103	4095	3.66	20240102	8420	-49.58	20230511	3735	13.65	20231213	0.12	N	041960	100	70 억	2825745	N	N	20844	N	N
103	20240103	150440	57	100.00	KSQ150	제약	N	N	N	N	N	4230	0	3	0.00	986905420	233506	198.56	4155	4290	4140	5490	2965	4230	4226.47	4.00	0	29879	4326	4277	4186	4137	4046	4302	4162	71	1260	100	2960	5	1	70604464	2987	-45.98	4.77	12	0.33	-92.00	887.00	7656	20230511	-44.75	3735	20231213	13.25	4290	-1.40	20240103	4095	3.30	20240102	8420	-49.76	20230511	3735	13.25	20231213	0.12	N	041960	100	70 억	2825745	N	N	2435	N	N
104	20240103	140438	57	100.00	KSQ150	제약	N	N	N	N	N	4240	10	2	0.24	896844110	212286	180.51	4155	4290	4140	5490	2965	4230	4224.70	4.00	0	37924	4326	4277	4186	4137	4046	4302	4162	71	1260	100	2960	5	1	70604464	2994	-46.09	4.78	12	0.30	-92.00	887.00	7656	20230511	-44.62	3735	20231213	13.52	4290	-1.17	20240103	4095	3.54	20240102	8420	-49.64	20230511	3735	13.52	20231213	0.12	N	041960	100	70 억	2825745	N	N	2435	N	N
105	20240103	130440	57	100.00	KSQ150	제약	N	N	N	N	N	4260	30	2	0.71	805393965	190762	162.21	4155	4290	4140	5490	2965	4230	4221.98	4.00	0	34427	4326	4277	4186	4137	4046	4302	4162	71	1260	100	2960	5	1	70604464	3008	-46.30	4.80	12	0.27	-92.00	887.00	7656	20230511	-44.36	3735	20231213	14.06	4290	-0.70	20240103	4095	4.03	20240102	8420	-49.41	20230511	3735	14.06	20231213	0.12	N	041960	100	70 억	2825745	N	N	2435	N	N
106	20240103	120442	57	100.00	KSQ150	제약	N	N	N	N	N	4245	15	2	0.35	728915800	172771	146.91	4155	4290	4140	5490	2965	4230	4218.97	4.00	0	37312	4326	4277	4186	4137	4046	4302	4162	71	1260	100	2960	5	1	70604464	2997	-46.14	4.79	12	0.24	-92.00	887.00	7656	20230511	-44.55	3735	20231213	13.65	4290	-1.05	20240103	4095	3.66	20240102	8420	-49.58	20230511	3735	13.65	20231213	0.12	N	041960	100	70 억	2825745	N	N	2435	N	N
107	20240103	110439	57	100.00	KSQ150	제약	N	N	N	N	N	4235	5	2	0.12	455451070	108599	92.34	4155	4250	4140	5490	2965	4230	4193.88	4.00	0	24998	4326	4277	4186	4137	4046	4302	4162	71	1260	100	2960	5	1	70604464	2990	-46.03	4.77	12	0.15	-92.00	887.00	7656	20230511	-44.68	3735	20231213	13.39	4250	-0.35	20240103	4095	3.42	20240102	8420	-49.70	20230511	3735	13.39	20231213	0.12	N	041960	100	70 억	2825745	N	N	2435	N	N
108	20240103	100439	57	100.00	KSQ150	제약	N	N	N	N	N	4190	-40	5	-0.95	281550925	67235	57.17	4155	4230	4140	5490	2965	4230	4187.56	4.00	0	8937	4326	4277	4186	4137	4046	4302	4162	71	1260	100	2960	5	1	70604464	2958	-45.54	4.72	12	0.10	-92.00	887.00	7656	20230511	-45.27	3735	20231213	12.18	4235	-1.06	20240102	4095	2.32	20240102	8420	-50.24	20230511	3735	12.18	20231213	0.12	N	041960	100	70 억	2825745	N	N	2435	N	N
109	20240103	090439	57	100.00	KSQ150	제약	N	N	N	N	N	4190	-40	5	-0.95	42796695	10270	8.73	4155	4205	4155	5490	2965	4230	4167.16	4.00	0	-829	4326	4277	4186	4137	4046	4302	4162	71	1260	100	2960	5	1	70604464	2958	-45.54	4.72	12	0.01	-92.00	887.00	7656	20230511	-45.27	3735	20231213	12.18	4235	-1.06	20240102	4095	2.32	20240102	8420	-50.24	20230511	3735	12.18	20231213	0.12	N	041960	100	70 억	2825745	N	N	2435	N	N
110	20240102	160439	57	100.00	KSQ150	제약	N	N	N	N	N	4230	40	2	0.95	486560020	117232	46.40	4130	4235	4095	5440	2935	4190	4150.40	3.95	0	28306	4343	4266	4158	4081	3973	4305	4120	71	1250	100	2930	5	1	70604464	2987	-45.98	4.77	12	0.17	-92.00	887.00	7656	20230511	-44.75	3735	20231213	13.25	4235	-0.12	20240102	4095	3.30	20240102	8420	-49.76	20230511	3735	13.25	20231213	0.12	N	041960	100	70 억	2786392	N	N	2435	N	N
111	20240102	150439	57	100.00	KSQ150	제약	N	N	N	N	N	4215	25	2	0.60	451588675	108956	43.12	4130	4215	4095	5440	2935	4190	4144.69	3.95	0	27557	4343	4266	4158	4081	3973	4305	4120	71	1250	100	2930	5	1	70604464	2976	-45.82	4.75	12	0.15	-92.00	887.00	7656	20230511	-44.95	3735	20231213	12.85	4215	0.00	20240102	4095	2.93	20240102	8420	-49.94	20230511	3735	12.85	20231213	0.12	N	041960	100	70 억	2786392	N	N	17519	N	N
112	20240102	140439	57	100.00	KSQ150	제약	N	N	N	N	N	4180	-10	5	-0.24	329948565	79933	31.64	4130	4190	4095	5440	2935	4190	4127.81	3.95	0	11094	4343	4266	4158	4081	3973	4305	4120	71	1250	100	2930	5	1	70604464	2951	-45.43	4.71	12	0.11	-92.00	887.00	7656	20230511	-45.40	3735	20231213	11.91	4190	-0.24	20240102	4095	2.08	20240102	8420	-50.36	20230511	3735	11.91	20231213	0.12	N	041960	100	70 억	2786392	N	N	17519	N	N
113	20240102	130437	57	100.00	KSQ150	제약	N	N	N	N	N	4155	-35	5	-0.84	246329380	59829	23.68	4130	4180	4095	5440	2935	4190	4117.22	3.95	0	-803	4343	4266	4158	4081	3973	4305	4120	71	1250	100	2930	5	1	70604464	2934	-45.16	4.68	12	0.08	-92.00	887.00	7656	20230511	-45.73	3735	20231213	11.24	4180	-0.60	20240102	4095	1.47	20240102	8420	-50.65	20230511	3735	11.24	20231213	0.12	N	041960	100	70 억	2786392	N	N	17519	N	N
114	20240102	120437	57	100.00	KSQ150	제약	N	N	N	N	N	4140	-50	5	-1.19	226406530	55010	21.77	4130	4180	4095	5440	2935	4190	4115.73	3.95	0	-910	4343	4266	4158	4081	3973	4305	4120	71	1250	100	2930	5	1	70604464	2923	-45.00	4.67	12	0.08	-92.00	887.00	7656	20230511	-45.92	3735	20231213	10.84	4180	-0.96	20240102	4095	1.10	20240102	8420	-50.83	20230511	3735	10.84	20231213	0.12	N	041960	100	70 억	2786392	N	N	17519	N	N
115	20240102	110436	57	100.00	KSQ150	제약	N	N	N	N	N	4110	-80	5	-1.91	184849505	44924	17.78	4130	4180	4095	5440	2935	4190	4114.72	3.95	0	-588	4343	4266	4158	4081	3973	4305	4120	71	1250	100	2930	5	1	70604464	2902	-44.67	4.63	12	0.06	-92.00	887.00	7656	20230511	-46.32	3735	20231213	10.04	4180	-1.67	20240102	4095	0.37	20240102	8420	-51.19	20230511	3735	10.04	20231213	0.12	N	041960	100	70 억	2786392	N	N	17519	N	N
116	20240102	100431	57	100.00	KSQ150	제약	N	N	N	N	N	4125	-65	5	-1.55	46536200	11266	4.46	4130	4180	4105	5440	2935	4190	4130.68	3.95	0	-3164	4343	4266	4158	4081	3973	4305	4120	71	1250	100	2930	5	1	70604464	2912	-44.84	4.65	12	0.02	-92.00	887.00	7656	20230511	-46.12	3735	20231213	10.44	4180	-1.32	20240102	4105	0.49	20240102	8420	-51.01	20230511	3735	10.44	20231213	0.12	N	041960	100	70 억	2786392	N	N	17519	N	N
117	20240102	090427	57	100.00	KSQ150	제약	N	N	N	N	N	4190	0	3	0.00	0	0	0.00	0	0	0	5440	2935	4190	0.00	3.95	0	0	4343	4266	4158	4081	3973	4305	4120	71	1250	100	2930	5	1	70604464	2958	-45.54	4.72	12	0.00	-92.00	887.00	7656	20230511	-45.27	3735	20231213	12.18	0	0.00	0	0	0.00	0	8420	-50.24	20230511	3735	12.18	20231213	0.12	N	041960	100	70 억	2786392	N	N	17519	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History